ACS, Actividades de Construcción y Servicios, S.A. (FRA:OCI1)
Germany
· Delayed Price · Currency is EUR 81.90
+0.05 (0.06%)
Last updated: Dec 4, 2025, 5:19 PM CET
FRA:OCI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 80.95 | 81.90 | 80.95 | 81.90 | 81.90 | 0.06% | 105 |
| Dec 3, 2025 | 81.00 | 81.85 | 79.75 | 81.85 | 81.85 | 6.64% | 44 |
| Dec 2, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -1.41% | - |
| Dec 1, 2025 | 79.15 | 79.15 | 77.85 | 77.85 | 77.85 | -1.46% | 15 |
| Nov 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.13% | - |
| Nov 27, 2025 | 80.15 | 80.15 | 79.90 | 79.90 | 79.90 | -0.25% | 132 |
| Nov 26, 2025 | 79.70 | 80.10 | 79.70 | 80.10 | 80.10 | 3.49% | 671 |
| Nov 25, 2025 | 76.90 | 77.40 | 76.90 | 77.40 | 77.40 | 2.31% | 20 |
| Nov 24, 2025 | 71.85 | 75.65 | 71.85 | 75.65 | 75.65 | -1.82% | 32 |
| Nov 21, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | -1.22% | - |
| Nov 20, 2025 | 76.40 | 78.00 | 76.40 | 78.00 | 78.00 | 1.96% | 35 |
| Nov 19, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.26% | 47 |
| Nov 18, 2025 | 75.10 | 77.45 | 75.10 | 76.30 | 76.30 | -1.17% | 365 |
| Nov 17, 2025 | 77.90 | 77.90 | 77.20 | 77.20 | 77.20 | -0.52% | 53 |
| Nov 14, 2025 | 77.40 | 77.60 | 76.15 | 77.60 | 77.60 | -1.59% | 32 |
| Nov 13, 2025 | 79.25 | 80.35 | 78.85 | 78.85 | 78.85 | 0.06% | 53 |
| Nov 12, 2025 | 78.25 | 78.80 | 78.25 | 78.80 | 78.80 | 0.45% | 64 |
| Nov 11, 2025 | 77.65 | 78.45 | 77.65 | 78.45 | 78.45 | 0.71% | 900 |
| Nov 10, 2025 | 76.40 | 78.10 | 76.40 | 77.90 | 77.90 | 2.50% | 55 |
| Nov 7, 2025 | 74.75 | 76.00 | 74.75 | 76.00 | 76.00 | 3.83% | 150 |
| Nov 6, 2025 | 73.50 | 73.50 | 73.20 | 73.20 | 73.20 | -1.35% | 200 |
| Nov 5, 2025 | 72.35 | 74.20 | 72.35 | 74.20 | 74.20 | 2.27% | 15 |
| Nov 4, 2025 | 72.25 | 72.55 | 72.25 | 72.55 | 72.55 | 2.40% | 51 |
| Nov 3, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -1.94% | - |
| Oct 31, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.14% | - |
| Oct 30, 2025 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | -0.35% | - |
| Oct 29, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.28% | 1 |
| Oct 28, 2025 | 72.45 | 72.60 | 72.45 | 72.60 | 72.60 | -0.48% | 35 |
| Oct 27, 2025 | 71.85 | 72.95 | 71.85 | 72.95 | 72.95 | 3.48% | 40 |
| Oct 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.37% | - |
| Oct 23, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -0.22% | - |
| Oct 22, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -0.92% | - |
| Oct 21, 2025 | 70.55 | 70.55 | 70.35 | 70.35 | 70.35 | 0.43% | 10 |
| Oct 20, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -0.14% | - |
| Oct 17, 2025 | 71.35 | 71.35 | 70.15 | 70.15 | 70.15 | -3.37% | 61 |
| Oct 16, 2025 | 69.95 | 72.60 | 69.95 | 72.60 | 72.60 | 2.91% | 10 |
| Oct 15, 2025 | 72.65 | 72.65 | 70.55 | 70.55 | 70.55 | -1.67% | 101 |
| Oct 14, 2025 | 71.40 | 71.75 | 70.95 | 71.75 | 71.75 | -0.49% | 112 |
| Oct 13, 2025 | 71.45 | 72.10 | 71.45 | 72.10 | 72.10 | 0.35% | 250 |
| Oct 10, 2025 | 70.85 | 71.85 | 70.85 | 71.85 | 71.85 | 1.70% | 61 |
| Oct 9, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -0.21% | - |
| Oct 8, 2025 | 70.05 | 70.80 | 70.05 | 70.80 | 70.80 | -0.14% | 103 |
| Oct 7, 2025 | 70.20 | 71.00 | 70.20 | 70.90 | 70.90 | 2.01% | 75 |
| Oct 6, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.79% | 1 |
| Oct 3, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 0.14% | - |
| Oct 2, 2025 | 68.20 | 69.95 | 68.20 | 69.95 | 69.95 | 3.25% | 30 |
| Oct 1, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 0.59% | - |
| Sep 30, 2025 | 66.35 | 67.35 | 66.35 | 67.35 | 67.35 | 0.90% | 17 |
| Sep 29, 2025 | 67.30 | 67.30 | 66.70 | 66.75 | 66.75 | 1.44% | 156 |
| Sep 26, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.30% | - |
| Sep 25, 2025 | 66.50 | 66.50 | 66.00 | 66.00 | 66.00 | -2.22% | 50 |
| Sep 24, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.59% | 253 |
| Sep 23, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.59% | - |
| Sep 22, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -0.73% | - |
| Sep 19, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.62% | - |
| Sep 18, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -0.73% | - |
| Sep 17, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.66% | - |
| Sep 16, 2025 | 69.30 | 69.90 | 68.65 | 68.65 | 68.65 | 0.37% | 6 |
| Sep 15, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.65% | - |
| Sep 12, 2025 | 69.15 | 69.15 | 68.75 | 68.85 | 68.85 | 1.55% | 64 |
| Sep 11, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 2.73% | - |
| Sep 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.23% | - |
| Sep 9, 2025 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.08% | - |
| Sep 8, 2025 | 65.20 | 65.80 | 65.20 | 65.80 | 65.80 | 1.31% | 154 |
| Sep 5, 2025 | 64.60 | 65.10 | 64.60 | 64.95 | 64.95 | 1.33% | 712 |
| Sep 4, 2025 | 63.95 | 64.10 | 63.95 | 64.10 | 64.10 | 0.31% | 80 |
| Sep 3, 2025 | 63.60 | 63.90 | 63.30 | 63.90 | 63.90 | - | 4 |
| Sep 2, 2025 | 64.45 | 64.45 | 63.90 | 63.90 | 63.90 | -1.31% | 40 |
| Sep 1, 2025 | 64.25 | 64.75 | 64.25 | 64.75 | 64.75 | 0.23% | 78 |
| Aug 29, 2025 | 65.20 | 65.20 | 64.60 | 64.60 | 64.60 | 0.94% | 20 |
| Aug 28, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.01% | - |
| Aug 27, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.47% | 1 |
| Aug 26, 2025 | 64.95 | 64.95 | 64.35 | 64.35 | 64.35 | -1.61% | 60 |
| Aug 25, 2025 | 66.25 | 66.25 | 65.40 | 65.40 | 65.40 | -0.38% | 20 |
| Aug 22, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.08% | - |
| Aug 21, 2025 | 65.25 | 65.60 | 65.25 | 65.60 | 65.60 | -0.08% | 60 |
| Aug 20, 2025 | 65.10 | 65.65 | 65.10 | 65.65 | 65.65 | 0.15% | 31 |
| Aug 19, 2025 | 66.05 | 66.05 | 65.55 | 65.55 | 65.55 | 0.23% | 79 |
| Aug 18, 2025 | 65.20 | 65.40 | 65.20 | 65.40 | 65.40 | -0.91% | 18 |
| Aug 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.30% | 40 |
| Aug 14, 2025 | 63.95 | 65.15 | 63.95 | 65.15 | 65.15 | 0.31% | 5 |
| Aug 13, 2025 | 63.80 | 64.95 | 63.80 | 64.95 | 64.95 | 1.48% | 206 |
| Aug 12, 2025 | 62.80 | 64.00 | 62.80 | 64.00 | 64.00 | 2.73% | 45 |
| Aug 11, 2025 | 61.95 | 62.30 | 61.95 | 62.30 | 62.30 | -0.16% | 263 |
| Aug 8, 2025 | 61.30 | 62.40 | 61.30 | 62.40 | 62.40 | 1.71% | 49 |
| Aug 7, 2025 | 59.80 | 61.35 | 59.80 | 61.35 | 61.35 | 2.59% | 1 |
| Aug 6, 2025 | 59.25 | 59.80 | 59.25 | 59.80 | 59.80 | 0.93% | 1 |
| Aug 5, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 0.25% | - |
| Aug 4, 2025 | 58.45 | 59.50 | 58.45 | 59.10 | 59.10 | 0.42% | 52 |
| Aug 1, 2025 | 60.10 | 60.10 | 58.85 | 58.85 | 58.85 | -3.13% | 204 |
| Jul 31, 2025 | 60.80 | 60.80 | 60.75 | 60.75 | 60.75 | -3.80% | 19 |
| Jul 30, 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 2.10% | 1 |
| Jul 29, 2025 | 60.50 | 61.85 | 60.50 | 61.85 | 61.85 | 2.06% | 200 |
| Jul 28, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.58% | 2 |
| Jul 25, 2025 | 60.85 | 60.85 | 60.25 | 60.25 | 60.25 | -0.25% | 200 |
| Jul 24, 2025 | 60.20 | 60.40 | 60.20 | 60.40 | 60.40 | 0.67% | 16 |
| Jul 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 1 |
| Jul 22, 2025 | 58.55 | 59.00 | 58.55 | 59.00 | 59.00 | 0.77% | 100 |
| Jul 21, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 1.21% | - |
| Jul 18, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 2.84% | - |